News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.03 | 6.05882352941 | 17 | 18.65 | 16.66 | 80211 | 17.73915735 | CS |
| 4 | 1.04 | 6.12124779282 | 16.99 | 18.65 | 16.6 | 79798 | 17.35424402 | CS |
| 12 | -2.91 | -13.8968481375 | 20.94 | 21.5 | 15.66 | 91641 | 18.45360603 | CS |
| 26 | -3.22 | -15.1529411765 | 21.25 | 28.39 | 15.66 | 85925 | 21.28672428 | CS |
| 52 | 4 | 28.5103349964 | 14.03 | 28.39 | 12.62 | 75829 | 20.65517399 | CS |
| 156 | -1.14 | -5.94679186228 | 19.17 | 28.39 | 12.62 | 65704 | 18.90045947 | CS |
| 260 | 0.44 | 2.50142126208 | 17.59 | 29 | 7.37 | 74967 | 20.01165164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738622400 | 18.26 | 0.39 | 2.18 | 17.84 | 18.65 | 17.84 | 75450 |
| 1738363200 | 17.87 | -0.32 | -1.76 | 18.33 | 18.4 | 17.84 | 114015 |
| 1738276800 | 18.19 | 0.97 | 5.63 | 17.6 | 18.35 | 17.6 | 85334 |
| 1738190400 | 17.22 | 0.36 | 2.14 | 16.88 | 17.31 | 16.88 | 50869 |
| 1738104000 | 16.86 | 0.06 | 0.36 | 17 | 17.14 | 16.66 | 75389 |
| 1738017600 | 16.8 | -0.81 | -4.60 | 17.3 | 17.3 | 16.719999 | 82572 |
| 1737758400 | 17.61 | 0.05 | 0.28 | 17.83 | 18 | 17.42 | 87779 |
| 1737672000 | 17.56 | 0.03 | 0.17 | 17.34 | 17.63 | 17.05 | 80229 |
| 1737585600 | 17.53 | 0.05 | 0.29 | 17.62 | 17.71 | 17.04 | 84170 |
| 1737499200 | 17.48 | 0.2 | 1.16 | 17.26 | 17.48 | 17.11 | 94089 |
| 1737412800 | 17.28 | 0.07 | 0.41 | 17 | 17.44 | 17 | 11910 |
| 1737153600 | 17.21 | 0.26 | 1.53 | 16.92 | 17.23 | 16.719999 | 63715 |
| 1737067200 | 16.95 | -0.31 | -1.80 | 17.37 | 17.41 | 16.93 | 54422 |
| 1736980800 | 17.26 | -0.01 | -0.06 | 17.54 | 17.54 | 16.97 | 73283 |
| 1736894400 | 17.27 | 0.36 | 2.13 | 16.93 | 17.38 | 16.93 | 101393 |
| 1736808000 | 16.91 | -0.41 | -2.37 | 16.95 | 17.11 | 16.649999 | 97929 |
| 1736548800 | 17.32 | 0.06 | 0.35 | 17.34 | 17.64 | 17.2 | 115275 |
| 1736462400 | 17.26 | 0.09 | 0.52 | 17.07 | 17.46 | 17.07 | 21070 |
| 1736376000 | 17.17 | 0.39 | 2.32 | 16.95 | 17.23 | 16.6 | 136305 |
| 1736289600 | 16.78 | -0.01 | -0.06 | 16.99 | 17.37 | 16.629999 | 90757 |
| 1736203200 | 16.79 | -0.23 | -1.35 | 16.98 | 17.2 | 16.76 | 84032 |
| 1735944000 | 17.02 | -0.32 | -1.85 | 17.39 | 17.39 | 17.01 | 48493 |
| 1735857600 | 17.34 | 0.94 | 5.73 | 16.739999 | 17.56 | 16.739999 | 111585 |
| 1735684800 | 16.399999 | 0.24 | 1.49 | 16.07 | 16.53 | 16.07 | 73037 |
| 1735598400 | 16.16 | -0.58 | -3.46 | 16.51 | 16.51 | 15.66 | 104486 |
| 1735339200 | 16.739999 | -0.28 | -1.65 | 16.79 | 16.86 | 16.54 | 88154 |
| 1735069200 | 17.02 | 0.15 | 0.89 | 16.88 | 17.08 | 16.7 | 24611 |
| 1734993600 | 16.87 | -0.14 | -0.82 | 16.93 | 17.01 | 16.579999 | 90331 |
| 1734734400 | 17.01 | 0.37 | 2.22 | 16.61 | 17.41 | 16.61 | 177752 |
| 1734648000 | 16.64 | -0.41 | -2.40 | 17.03 | 17.18 | 16.489999 | 137047 |
| 1734561600 | 17.05 | -0.85 | -4.75 | 17.76 | 17.97 | 17.04 | 176587 |
| 1734475200 | 17.9 | -0.64 | -3.45 | 18.25 | 18.27 | 17.75 | 137539 |
| 1734388800 | 18.54 | -0.52 | -2.73 | 19.05 | 19.12 | 18.5 | 103498 |
| 1734129600 | 19.06 | -0.45 | -2.31 | 19.29 | 19.39 | 18.81 | 114745 |
| 1734043200 | 19.51 | -0.64 | -3.18 | 19.74 | 19.8 | 19.47 | 105748 |
| 1733956800 | 20.15 | 0.86 | 4.46 | 19.43 | 20.21 | 19.42 | 112407 |
| 1733870400 | 19.29 | 0 | 0.00 | 19.48 | 19.76 | 19.27 | 49698 |
| 1733784000 | 19.29 | 0.37 | 1.96 | 19.39 | 20.03 | 19.25 | 107951 |
| 1733524800 | 18.92 | -0.54 | -2.77 | 19.43 | 19.43 | 18.76 | 69966 |
| 1733438400 | 19.46 | -0.08 | -0.41 | 19.47 | 19.95 | 19.34 | 88199 |
| 1733352000 | 19.54 | -0.57 | -2.83 | 19.97 | 20.11 | 19.46 | 61105 |
| 1733265600 | 20.11 | 0.43 | 2.18 | 19.73 | 20.4 | 19.73 | 113574 |
| 1733179200 | 19.68 | -0.64 | -3.15 | 20.15 | 20.15 | 19.6 | 113068 |
| 1732920000 | 20.32 | 0.05 | 0.25 | 20.23 | 20.61 | 20.1 | 107989 |
| 1732833600 | 20.27 | 0.14 | 0.70 | 20.12 | 20.29 | 20.12 | 14684 |
| 1732747200 | 20.13 | 0.08 | 0.40 | 20.22 | 20.52 | 20.09 | 113218 |
| 1732660800 | 20.05 | -0.21 | -1.04 | 20.3 | 20.3 | 19.44 | 156559 |
| 1732574400 | 20.26 | -0.81 | -3.84 | 20.34 | 20.41 | 19.83 | 139347 |
| 1732315200 | 21.07 | 0.03 | 0.14 | 21.19 | 21.5 | 21.06 | 89455 |
| 1732228800 | 21.04 | 0.39 | 1.89 | 20.79 | 21.08 | 20.5 | 73938 |
| 1732142400 | 20.65 | -0.17 | -0.82 | 20.84 | 20.97 | 20.56 | 88543 |
| 1732056000 | 20.82 | 0.21 | 1.02 | 20.86 | 20.95 | 20.43 | 61394 |
| 1731969600 | 20.61 | 0.58 | 2.90 | 20.63 | 21.01 | 20.52 | 89561 |
| 1731710400 | 20.03 | -0.51 | -2.48 | 20.61 | 20.79 | 19.9 | 77701 |
| 1731624000 | 20.54 | 0.63 | 3.16 | 19.47 | 20.71 | 19.47 | 106386 |
| 1731537600 | 19.91 | -0.6 | -2.93 | 20.42 | 20.44 | 19.65 | 93069 |
| 1731451200 | 20.51 | -0.69 | -3.25 | 20.94 | 21.37 | 20.2 | 122117 |
| 1731364800 | 21.2 | -2.15 | -9.21 | 22.38 | 22.38 | 20.84 | 153091 |
| 1731105600 | 23.35 | -0.71 | -2.95 | 23.87 | 23.89 | 23.13 | 47150 |
| 1731019200 | 24.06 | 0.33 | 1.39 | 24.01 | 24.15 | 23.63 | 49788 |
| 1730932800 | 23.73 | 0.16 | 0.68 | 22.78 | 23.97 | 22.65 | 247814 |
| 1730846400 | 23.57 | -0.18 | -0.76 | 23.93 | 24.04 | 23.49 | 53335 |
| 1730760000 | 23.75 | -0.14 | -0.59 | 23.91 | 23.98 | 23.6 | 53896 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
